Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2007 | HKD | 17.72 | 17.9 | 17.7 | 17.7 | 16.4087 | +0.02 (+0.11%) | 585,600 |
25 Apr 2007 | HKD | 17.66 | 18.18 | 17.66 | 17.68 | 16.3901 | +0.06 (+0.34%) | 507,200 |
24 Apr 2007 | HKD | 17.9 | 17.9 | 17.6 | 17.62 | 16.3345 | -0.28 (-1.56%) | 677,800 |
23 Apr 2007 | HKD | 17.62 | 18.1 | 17.62 | 17.9 | 16.5941 | +0.28 (+1.59%) | 235,206 |
20 Apr 2007 | HKD | 17.62 | 17.9 | 17.5 | 17.62 | 16.3345 | -0.18 (-1.01%) | 722,044 |
19 Apr 2007 | HKD | 18.1 | 18.1 | 17.74 | 17.8 | 16.5014 | -0.26 (-1.44%) | 731,600 |
18 Apr 2007 | HKD | 18.7 | 18.7 | 18 | 18.06 | 16.7424 | -0.28 (-1.53%) | 620,400 |
17 Apr 2007 | HKD | 18.44 | 18.5 | 18.1 | 18.34 | 17.002 | -0.16 (-0.86%) | 495,874 |
16 Apr 2007 | HKD | 18.42 | 18.58 | 18.32 | 18.5 | 17.1503 | +0.08 (+0.43%) | 657,200 |
13 Apr 2007 | HKD | 18.56 | 18.56 | 18.2 | 18.42 | 17.0761 | +0.02 (+0.11%) | 216,400 |
12 Apr 2007 | HKD | 18.3 | 18.46 | 18 | 18.4 | 17.0576 | +0.2 (+1.10%) | 206,450 |
11 Apr 2007 | HKD | 18.4 | 18.78 | 18.1 | 18.2 | 16.8722 | -0.58 (-3.09%) | 1,100,400 |
10 Apr 2007 | HKD | 18.9 | 18.92 | 18.64 | 18.78 | 17.4099 | +0.24 (+1.29%) | 1,695,200 |
9 Apr 2007 | HKD | 18.54 | 18.54 | 18.54 | 18.54 | 17.1874 | 0.0 (0.0%) | 0 |
6 Apr 2007 | HKD | 18.54 | 18.54 | 18.54 | 18.54 | 17.1874 | 0.0 (0.0%) | 0 |
5 Apr 2007 | HKD | 18.54 | 18.54 | 18.54 | 18.54 | 17.1874 | 0.0 (0.0%) | 0 |
4 Apr 2007 | HKD | 18.36 | 18.58 | 18.3 | 18.54 | 17.1874 | +0.04 (+0.22%) | 1,322,800 |
3 Apr 2007 | HKD | 18.16 | 18.58 | 18.16 | 18.5 | 17.1503 | +0.74 (+4.17%) | 2,300,960 |
2 Apr 2007 | HKD | 17.66 | 17.84 | 17.5 | 17.76 | 16.4643 | +0.28 (+1.60%) | 2,262,000 |
30 Mar 2007 | HKD | 17 | 17.6 | 16.82 | 17.48 | 16.2047 | +0.38 (+2.22%) | 944,000 |
29 Mar 2007 | HKD | 16.7 | 17.1 | 16.7 | 17.1 | 15.8524 | +0.3 (+1.79%) | 542,400 |
28 Mar 2007 | HKD | 16.86 | 16.9 | 16.68 | 16.8 | 15.5743 | -0.06 (-0.36%) | 356,000 |
27 Mar 2007 | HKD | 17 | 17.2 | 16.82 | 16.86 | 15.6299 | -0.34 (-1.98%) | 287,600 |
26 Mar 2007 | HKD | 17.3 | 17.8 | 17.1 | 17.2 | 15.9451 | -0.04 (-0.23%) | 1,015,600 |
23 Mar 2007 | HKD | 17.2 | 17.28 | 17.02 | 17.24 | 15.9822 | +0.2 (+1.17%) | 1,739,512 |
22 Mar 2007 | HKD | 16.7 | 17.16 | 16.7 | 17.04 | 15.7968 | +0.44 (+2.65%) | 766,400 |
21 Mar 2007 | HKD | 16.56 | 16.64 | 16.3 | 16.6 | 15.3889 | +0.1 (+0.61%) | 591,600 |
20 Mar 2007 | HKD | 16.7 | 16.7 | 16.4 | 16.5 | 15.2962 | -0.08 (-0.48%) | 374,800 |
19 Mar 2007 | HKD | 16.4 | 16.76 | 16.32 | 16.58 | 15.3704 | +0.08 (+0.48%) | 476,800 |
16 Mar 2007 | HKD | 16.86 | 17 | 16.38 | 16.5 | 15.2962 | -0.28 (-1.67%) | 507,600 |